Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 11.14 | 11.66 | 11.01 | 11.45 | 11.45 | 179,500 |
30 Apr 2024 | 11.20 | 11.24 | 10.92 | 11.02 | 11.02 | 123,900 |
29 Apr 2024 | 11.38 | 11.51 | 11.26 | 11.30 | 11.30 | 111,400 |
26 Apr 2024 | 11.38 | 11.54 | 11.24 | 11.37 | 11.37 | 123,100 |
25 Apr 2024 | 11.45 | 11.49 | 11.05 | 11.38 | 11.38 | 226,200 |
24 Apr 2024 | 11.82 | 12.01 | 11.42 | 11.68 | 11.68 | 215,300 |
23 Apr 2024 | 11.89 | 12.40 | 11.89 | 12.27 | 12.27 | 154,200 |
22 Apr 2024 | 11.75 | 12.09 | 11.75 | 11.94 | 11.94 | 113,400 |
19 Apr 2024 | 11.27 | 11.79 | 11.27 | 11.76 | 11.76 | 186,000 |
18 Apr 2024 | 11.15 | 11.39 | 11.06 | 11.33 | 11.33 | 132,900 |
17 Apr 2024 | 11.26 | 11.43 | 11.10 | 11.14 | 11.14 | 150,800 |
16 Apr 2024 | 10.97 | 11.21 | 10.74 | 11.16 | 11.16 | 134,900 |
15 Apr 2024 | 11.14 | 11.30 | 10.95 | 11.09 | 11.09 | 106,800 |
12 Apr 2024 | 11.04 | 11.14 | 10.96 | 11.09 | 11.09 | 132,000 |
11 Apr 2024 | 11.19 | 11.22 | 10.93 | 11.19 | 11.19 | 151,900 |
10 Apr 2024 | 11.78 | 11.78 | 10.95 | 11.11 | 11.11 | 227,900 |
09 Apr 2024 | 12.15 | 12.35 | 12.04 | 12.08 | 12.08 | 122,600 |
08 Apr 2024 | 11.96 | 12.18 | 11.96 | 12.10 | 12.10 | 88,100 |
05 Apr 2024 | 12.05 | 12.28 | 11.90 | 11.92 | 11.92 | 118,700 |
04 Apr 2024 | 12.23 | 12.50 | 12.12 | 12.20 | 12.20 | 156,500 |
03 Apr 2024 | 12.45 | 12.60 | 12.03 | 12.07 | 12.07 | 123,300 |
02 Apr 2024 | 12.36 | 12.57 | 12.26 | 12.48 | 12.48 | 221,000 |
01 Apr 2024 | 12.68 | 12.68 | 12.34 | 12.56 | 12.56 | 202,700 |
28 Mar 2024 | 12.36 | 12.76 | 12.27 | 12.61 | 12.61 | 275,200 |
27 Mar 2024 | 11.82 | 12.33 | 11.82 | 12.33 | 12.33 | 211,700 |
26 Mar 2024 | 11.93 | 12.05 | 11.69 | 11.73 | 11.73 | 158,500 |
25 Mar 2024 | 11.91 | 12.16 | 11.78 | 11.82 | 11.82 | 121,900 |
22 Mar 2024 | 12.12 | 12.22 | 11.88 | 11.92 | 11.92 | 267,400 |
21 Mar 2024 | 12.22 | 12.40 | 12.07 | 12.08 | 12.08 | 192,200 |
20 Mar 2024 | 11.79 | 12.28 | 11.66 | 12.18 | 12.18 | 331,100 |
19 Mar 2024 | 11.78 | 11.98 | 11.76 | 11.79 | 11.79 | 128,500 |
18 Mar 2024 | 11.96 | 12.04 | 11.72 | 11.81 | 11.81 | 168,500 |
15 Mar 2024 | 11.63 | 11.96 | 11.63 | 11.94 | 11.94 | 623,000 |
14 Mar 2024 | 12.42 | 12.51 | 11.58 | 11.63 | 11.63 | 182,600 |
13 Mar 2024 | 12.54 | 12.78 | 12.41 | 12.50 | 12.50 | 113,300 |
12 Mar 2024 | 12.95 | 12.95 | 12.57 | 12.62 | 12.62 | 116,600 |
11 Mar 2024 | 12.62 | 13.02 | 12.62 | 12.93 | 12.93 | 150,400 |
08 Mar 2024 | 12.92 | 12.93 | 12.61 | 12.68 | 12.68 | 123,000 |
08 Mar 2024 | 0.22 Dividend | |||||
07 Mar 2024 | 12.86 | 13.12 | 12.76 | 12.92 | 12.70 | 205,300 |
06 Mar 2024 | 12.85 | 12.89 | 12.40 | 12.67 | 12.45 | 271,200 |
05 Mar 2024 | 12.64 | 13.02 | 12.53 | 12.82 | 12.60 | 224,800 |
04 Mar 2024 | 12.76 | 13.03 | 12.64 | 12.73 | 12.51 | 218,000 |
01 Mar 2024 | 12.72 | 12.81 | 12.28 | 12.76 | 12.54 | 202,100 |
29 Feb 2024 | 12.91 | 13.12 | 12.73 | 12.84 | 12.62 | 300,000 |
28 Feb 2024 | 12.50 | 12.70 | 12.45 | 12.61 | 12.40 | 211,500 |
27 Feb 2024 | 12.83 | 12.98 | 12.52 | 12.57 | 12.36 | 173,400 |
26 Feb 2024 | 12.92 | 13.11 | 12.59 | 12.68 | 12.46 | 170,000 |
23 Feb 2024 | 13.30 | 13.32 | 12.92 | 12.92 | 12.70 | 146,600 |
22 Feb 2024 | 13.31 | 13.40 | 13.11 | 13.34 | 13.11 | 218,900 |
21 Feb 2024 | 13.35 | 13.41 | 13.16 | 13.31 | 13.08 | 217,100 |
20 Feb 2024 | 13.44 | 13.71 | 13.31 | 13.36 | 13.13 | 258,700 |
16 Feb 2024 | 13.28 | 14.00 | 13.02 | 13.66 | 13.43 | 535,300 |
15 Feb 2024 | 13.07 | 13.61 | 13.00 | 13.51 | 13.28 | 750,400 |
14 Feb 2024 | 12.94 | 13.01 | 12.75 | 12.92 | 12.70 | 250,800 |
13 Feb 2024 | 13.08 | 13.47 | 12.64 | 12.79 | 12.57 | 278,200 |
12 Feb 2024 | 13.19 | 13.81 | 13.17 | 13.58 | 13.35 | 519,800 |
09 Feb 2024 | 13.26 | 13.29 | 12.83 | 13.29 | 13.06 | 369,100 |
08 Feb 2024 | 13.48 | 13.56 | 13.00 | 13.10 | 12.88 | 256,100 |
07 Feb 2024 | 13.56 | 13.66 | 13.04 | 13.43 | 13.20 | 388,600 |
06 Feb 2024 | 15.04 | 15.20 | 13.52 | 13.63 | 13.40 | 389,700 |
05 Feb 2024 | 15.20 | 15.28 | 14.83 | 15.08 | 14.82 | 144,900 |
02 Feb 2024 | 15.31 | 15.79 | 15.31 | 15.45 | 15.19 | 162,800 |
01 Feb 2024 | 16.05 | 16.16 | 15.23 | 15.66 | 15.39 | 205,600 |
31 Jan 2024 | 16.98 | 17.34 | 16.03 | 16.03 | 15.76 | 264,400 |
30 Jan 2024 | 17.36 | 17.60 | 17.29 | 17.42 | 17.12 | 160,200 |
29 Jan 2024 | 17.26 | 17.52 | 17.05 | 17.51 | 17.21 | 133,600 |
26 Jan 2024 | 17.63 | 18.00 | 16.75 | 17.21 | 16.92 | 137,500 |
25 Jan 2024 | 17.01 | 17.16 | 16.55 | 16.79 | 16.50 | 164,700 |
24 Jan 2024 | 16.69 | 16.97 | 16.65 | 16.77 | 16.48 | 142,200 |
23 Jan 2024 | 16.65 | 16.79 | 16.47 | 16.51 | 16.23 | 107,400 |
22 Jan 2024 | 16.04 | 16.51 | 15.92 | 16.50 | 16.22 | 72,000 |
19 Jan 2024 | 15.64 | 15.87 | 15.42 | 15.86 | 15.59 | 102,400 |
18 Jan 2024 | 15.50 | 15.60 | 15.32 | 15.54 | 15.28 | 137,300 |
17 Jan 2024 | 15.16 | 15.45 | 15.10 | 15.44 | 15.18 | 85,300 |
16 Jan 2024 | 15.48 | 15.82 | 15.33 | 15.42 | 15.16 | 64,400 |
12 Jan 2024 | 16.15 | 16.26 | 15.63 | 15.72 | 15.45 | 52,500 |
11 Jan 2024 | 16.01 | 16.18 | 15.71 | 15.94 | 15.67 | 60,400 |
10 Jan 2024 | 16.03 | 16.22 | 15.90 | 16.20 | 15.92 | 59,500 |
09 Jan 2024 | 16.12 | 16.22 | 15.97 | 16.11 | 15.84 | 51,700 |
08 Jan 2024 | 16.49 | 16.49 | 16.24 | 16.40 | 16.12 | 71,800 |
05 Jan 2024 | 16.43 | 16.76 | 16.21 | 16.51 | 16.23 | 210,000 |
04 Jan 2024 | 16.31 | 16.70 | 16.31 | 16.47 | 16.19 | 73,200 |
03 Jan 2024 | 16.52 | 16.72 | 16.21 | 16.28 | 16.00 | 127,000 |
02 Jan 2024 | 16.29 | 16.84 | 16.29 | 16.60 | 16.32 | 62,500 |
29 Dec 2023 | 16.86 | 16.88 | 16.46 | 16.48 | 16.20 | 70,900 |
28 Dec 2023 | 17.08 | 17.25 | 16.82 | 16.96 | 16.67 | 62,600 |
27 Dec 2023 | 17.30 | 17.31 | 16.82 | 17.08 | 16.79 | 88,000 |
26 Dec 2023 | 16.94 | 17.32 | 16.82 | 17.24 | 16.95 | 70,100 |
22 Dec 2023 | 16.80 | 17.04 | 16.67 | 16.94 | 16.65 | 98,700 |
21 Dec 2023 | 16.76 | 16.76 | 15.08 | 16.64 | 16.36 | 65,600 |
20 Dec 2023 | 16.66 | 17.35 | 16.51 | 16.52 | 16.24 | 156,300 |
19 Dec 2023 | 16.61 | 16.81 | 16.39 | 16.59 | 16.31 | 103,900 |
18 Dec 2023 | 16.65 | 16.71 | 16.35 | 16.44 | 16.16 | 81,000 |
15 Dec 2023 | 16.78 | 16.97 | 16.45 | 16.61 | 16.33 | 353,300 |
14 Dec 2023 | 16.73 | 17.05 | 16.36 | 16.61 | 16.33 | 170,000 |
13 Dec 2023 | 14.79 | 16.21 | 14.69 | 16.18 | 15.90 | 158,200 |
12 Dec 2023 | 15.08 | 15.11 | 14.69 | 14.73 | 14.48 | 107,700 |
11 Dec 2023 | 15.23 | 15.27 | 13.72 | 15.12 | 14.86 | 76,300 |
08 Dec 2023 | 15.18 | 15.36 | 15.09 | 15.15 | 14.89 | 87,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |